日本電信電話(9432)の株価時系列情報
日本電信電話(9432)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2006/12/29 | 582,000 | 590,000 | 579,000 | 586,000 | 10,926 |
2006/12/28 | 594,000 | 594,000 | 587,000 | 587,000 | 12,401 |
2006/12/27 | 584,000 | 591,000 | 583,000 | 586,000 | 13,977 |
2006/12/26 | 578,000 | 583,000 | 576,000 | 582,000 | 14,386 |
2006/12/25 | 585,000 | 586,000 | 579,000 | 582,000 | 17,239 |
2006/12/22 | 594,000 | 595,000 | 590,000 | 592,000 | 13,879 |
2006/12/21 | 595,000 | 597,000 | 592,000 | 594,000 | 22,627 |
2006/12/20 | 596,000 | 602,000 | 593,000 | 600,000 | 23,219 |
2006/12/19 | 600,000 | 600,000 | 592,000 | 594,000 | 16,511 |
2006/12/18 | 600,000 | 601,000 | 597,000 | 600,000 | 11,889 |
2006/12/15 | 600,000 | 602,000 | 597,000 | 600,000 | 11,912 |
2006/12/14 | 604,000 | 607,000 | 597,000 | 605,000 | 25,218 |
2006/12/13 | 596,000 | 602,000 | 595,000 | 600,000 | 44,196 |
2006/12/12 | 583,000 | 591,000 | 582,000 | 590,000 | 18,793 |
2006/12/11 | 587,000 | 588,000 | 580,000 | 585,000 | 15,337 |
2006/12/08 | 588,000 | 590,000 | 582,000 | 582,000 | 23,959 |
2006/12/07 | 588,000 | 592,000 | 582,000 | 584,000 | 24,997 |
2006/12/06 | 586,000 | 590,000 | 580,000 | 585,000 | 22,675 |
2006/12/05 | 585,000 | 587,000 | 579,000 | 583,000 | 18,572 |
2006/12/04 | 584,000 | 587,000 | 578,000 | 587,000 | 15,179 |
2006/12/01 | 586,000 | 588,000 | 583,000 | 583,000 | 24,324 |
2006/11/30 | 580,000 | 586,000 | 576,000 | 586,000 | 22,918 |
2006/11/29 | 575,000 | 584,000 | 573,000 | 580,000 | 26,130 |
2006/11/28 | 573,000 | 582,000 | 571,000 | 577,000 | 29,809 |
2006/11/27 | 571,000 | 585,000 | 571,000 | 578,000 | 38,364 |
2006/11/24 | 559,000 | 569,000 | 559,000 | 565,000 | 17,027 |
2006/11/22 | 565,000 | 571,000 | 559,000 | 567,000 | 26,922 |
2006/11/21 | 564,000 | 568,000 | 561,000 | 565,000 | 24,755 |
2006/11/20 | 562,000 | 565,000 | 556,000 | 563,000 | 32,036 |
2006/11/17 | 570,000 | 576,000 | 568,000 | 573,000 | 21,748 |
2006/11/16 | 572,000 | 580,000 | 566,000 | 566,000 | 31,082 |
2006/11/15 | 572,000 | 573,000 | 561,000 | 563,000 | 20,623 |
2006/11/14 | 575,000 | 583,000 | 567,000 | 570,000 | 39,863 |
2006/11/13 | 574,000 | 574,000 | 562,000 | 571,000 | 27,122 |
2006/11/10 | 574,000 | 579,000 | 569,000 | 577,000 | 38,064 |
2006/11/09 | 578,000 | 582,000 | 576,000 | 580,000 | 32,635 |
2006/11/08 | 584,000 | 585,000 | 573,000 | 576,000 | 25,482 |
2006/11/07 | 586,000 | 588,000 | 581,000 | 583,000 | 19,935 |
2006/11/06 | 581,000 | 585,000 | 579,000 | 582,000 | 21,686 |
2006/11/02 | 584,000 | 587,000 | 580,000 | 585,000 | 21,398 |
2006/11/01 | 597,000 | 597,000 | 586,000 | 588,000 | 19,456 |
2006/10/31 | 597,000 | 598,000 | 582,000 | 589,000 | 51,407 |
2006/10/30 | 607,000 | 610,000 | 596,000 | 602,000 | 32,014 |
2006/10/27 | 618,000 | 623,000 | 611,000 | 615,000 | 28,778 |
2006/10/26 | 616,000 | 619,000 | 609,000 | 611,000 | 17,193 |
2006/10/25 | 620,000 | 621,000 | 603,000 | 607,000 | 29,479 |
2006/10/24 | 625,000 | 628,000 | 613,000 | 618,000 | 36,228 |
2006/10/23 | 619,000 | 631,000 | 618,000 | 630,000 | 20,631 |
2006/10/20 | 615,000 | 628,000 | 613,000 | 622,000 | 20,288 |
2006/10/19 | 616,000 | 629,000 | 612,000 | 619,000 | 34,245 |
2006/10/18 | 604,000 | 618,000 | 601,000 | 616,000 | 24,943 |
2006/10/17 | 620,000 | 624,000 | 606,000 | 609,000 | 24,899 |
2006/10/16 | 625,000 | 631,000 | 621,000 | 624,000 | 17,202 |
2006/10/13 | 632,000 | 632,000 | 619,000 | 624,000 | 22,778 |
2006/10/12 | 635,000 | 635,000 | 616,000 | 624,000 | 30,415 |
2006/10/11 | 628,000 | 640,000 | 628,000 | 629,000 | 37,938 |
2006/10/10 | 620,000 | 640,000 | 615,000 | 620,000 | 42,281 |
2006/10/06 | 615,000 | 628,000 | 614,000 | 624,000 | 42,090 |
2006/10/05 | 611,000 | 622,000 | 610,000 | 614,000 | 45,351 |
2006/10/04 | 600,000 | 608,000 | 600,000 | 604,000 | 38,928 |
2006/10/03 | 588,000 | 598,000 | 587,000 | 595,000 | 23,731 |
2006/10/02 | 583,000 | 597,000 | 583,000 | 596,000 | 22,617 |
2006/09/29 | 580,000 | 584,000 | 576,000 | 580,000 | 16,896 |
2006/09/28 | 580,000 | 585,000 | 575,000 | 585,000 | 19,189 |
2006/09/27 | 576,000 | 585,000 | 574,000 | 583,000 | 22,361 |
2006/09/26 | 566,000 | 573,000 | 566,000 | 569,000 | 18,179 |
2006/09/25 | 569,000 | 573,000 | 562,000 | 572,000 | 21,819 |
2006/09/22 | 565,000 | 572,000 | 559,000 | 559,000 | 15,643 |
2006/09/21 | 565,000 | 566,000 | 555,000 | 565,000 | 18,498 |
2006/09/20 | 565,000 | 566,000 | 560,000 | 564,000 | 18,496 |
2006/09/19 | 576,000 | 581,000 | 571,000 | 573,000 | 14,564 |
2006/09/15 | 576,000 | 579,000 | 569,000 | 576,000 | 12,937 |
2006/09/14 | 577,000 | 581,000 | 573,000 | 579,000 | 11,491 |
2006/09/13 | 579,000 | 584,000 | 576,000 | 577,000 | 18,985 |
2006/09/12 | 576,000 | 577,000 | 571,000 | 572,000 | 16,128 |
2006/09/11 | 580,000 | 580,000 | 571,000 | 573,000 | 19,147 |
2006/09/08 | 581,000 | 584,000 | 577,000 | 580,000 | 28,431 |
2006/09/07 | 589,000 | 591,000 | 581,000 | 584,000 | 20,795 |
2006/09/06 | 595,000 | 601,000 | 594,000 | 596,000 | 20,725 |
2006/09/05 | 595,000 | 602,000 | 591,000 | 596,000 | 51,801 |
2006/09/04 | 589,000 | 591,000 | 585,000 | 585,000 | 12,099 |
2006/09/01 | 589,000 | 591,000 | 580,000 | 583,000 | 21,323 |
2006/08/31 | 590,000 | 598,000 | 587,000 | 593,000 | 17,333 |
2006/08/30 | 587,000 | 589,000 | 580,000 | 589,000 | 13,883 |
2006/08/29 | 593,000 | 593,000 | 586,000 | 588,000 | 14,813 |
2006/08/28 | 586,000 | 591,000 | 583,000 | 585,000 | 18,398 |
2006/08/25 | 577,000 | 596,000 | 574,000 | 591,000 | 29,533 |
2006/08/24 | 579,000 | 579,000 | 571,000 | 574,000 | 16,076 |
2006/08/23 | 584,000 | 587,000 | 576,000 | 579,000 | 21,189 |
2006/08/22 | 587,000 | 587,000 | 581,000 | 583,000 | 17,303 |
2006/08/21 | 589,000 | 591,000 | 581,000 | 586,000 | 21,006 |
2006/08/18 | 600,000 | 602,000 | 596,000 | 599,000 | 15,912 |
2006/08/17 | 600,000 | 602,000 | 593,000 | 598,000 | 28,094 |
2006/08/16 | 600,000 | 601,000 | 591,000 | 594,000 | 21,147 |
2006/08/15 | 591,000 | 605,000 | 590,000 | 592,000 | 31,812 |
2006/08/14 | 571,000 | 594,000 | 570,000 | 590,000 | 27,799 |
2006/08/11 | 566,000 | 574,000 | 565,000 | 570,000 | 21,244 |
2006/08/10 | 565,000 | 574,000 | 561,000 | 563,000 | 17,993 |
2006/08/09 | 569,000 | 573,000 | 555,000 | 572,000 | 25,717 |
2006/08/08 | 572,000 | 573,000 | 562,000 | 567,000 | 23,985 |
2006/08/07 | 569,000 | 575,000 | 564,000 | 570,000 | 23,822 |
2006/08/04 | 571,000 | 573,000 | 563,000 | 569,000 | 38,623 |
2006/08/03 | 588,000 | 589,000 | 579,000 | 583,000 | 20,233 |
2006/08/02 | 591,000 | 592,000 | 583,000 | 587,000 | 23,773 |
2006/08/01 | 600,000 | 613,000 | 587,000 | 590,000 | 71,276 |
2006/07/31 | 598,000 | 600,000 | 595,000 | 599,000 | 30,169 |
2006/07/28 | 591,000 | 595,000 | 584,000 | 594,000 | 22,763 |
2006/07/27 | 584,000 | 595,000 | 583,000 | 590,000 | 35,166 |
2006/07/26 | 589,000 | 590,000 | 580,000 | 582,000 | 18,679 |
2006/07/25 | 594,000 | 598,000 | 588,000 | 589,000 | 22,220 |
2006/07/24 | 577,000 | 590,000 | 574,000 | 588,000 | 31,625 |
2006/07/21 | 574,000 | 585,000 | 572,000 | 584,000 | 33,338 |
2006/07/20 | 574,000 | 579,000 | 568,000 | 575,000 | 20,892 |
2006/07/19 | 568,000 | 573,000 | 560,000 | 560,000 | 25,271 |
2006/07/18 | 565,000 | 572,000 | 561,000 | 568,000 | 33,349 |
2006/07/14 | 581,000 | 584,000 | 574,000 | 574,000 | 35,258 |
2006/07/13 | 574,000 | 585,000 | 573,000 | 580,000 | 55,565 |
2006/07/12 | 573,000 | 577,000 | 567,000 | 573,000 | 35,573 |
2006/07/11 | 563,000 | 568,000 | 559,000 | 567,000 | 17,879 |
2006/07/10 | 553,000 | 569,000 | 553,000 | 569,000 | 24,409 |
2006/07/07 | 553,000 | 569,000 | 551,000 | 560,000 | 40,264 |
2006/07/06 | 553,000 | 554,000 | 546,000 | 546,000 | 15,803 |
2006/07/05 | 551,000 | 558,000 | 548,000 | 556,000 | 20,505 |
2006/07/04 | 558,000 | 562,000 | 547,000 | 551,000 | 24,028 |
2006/07/03 | 566,000 | 566,000 | 553,000 | 557,000 | 22,118 |
2006/06/30 | 558,000 | 563,000 | 553,000 | 561,000 | 33,230 |
2006/06/29 | 544,000 | 546,000 | 541,000 | 542,000 | 18,889 |
2006/06/28 | 531,000 | 537,000 | 528,000 | 535,000 | 26,184 |
2006/06/27 | 539,000 | 542,000 | 534,000 | 541,000 | 13,578 |
2006/06/26 | 535,000 | 544,000 | 534,000 | 543,000 | 26,232 |
2006/06/23 | 551,000 | 552,000 | 539,000 | 551,000 | 18,626 |
2006/06/22 | 547,000 | 555,000 | 543,000 | 552,000 | 30,905 |
2006/06/21 | 539,000 | 541,000 | 527,000 | 538,000 | 17,760 |
2006/06/20 | 535,000 | 546,000 | 530,000 | 534,000 | 31,812 |
2006/06/19 | 530,000 | 534,000 | 525,000 | 532,000 | 11,543 |
2006/06/16 | 528,000 | 529,000 | 519,000 | 527,000 | 19,364 |
2006/06/15 | 523,000 | 528,000 | 515,000 | 522,000 | 26,900 |
2006/06/14 | 508,000 | 531,000 | 508,000 | 527,000 | 23,997 |
2006/06/13 | 530,000 | 536,000 | 523,000 | 526,000 | 21,416 |
2006/06/12 | 535,000 | 536,000 | 526,000 | 530,000 | 20,668 |
2006/06/09 | 540,000 | 542,000 | 518,000 | 531,000 | 54,005 |
2006/06/08 | 557,000 | 566,000 | 529,000 | 540,000 | 45,193 |
2006/06/07 | 561,000 | 570,000 | 559,000 | 562,000 | 34,379 |
2006/06/06 | 565,000 | 573,000 | 563,000 | 569,000 | 25,124 |
2006/06/05 | 573,000 | 576,000 | 566,000 | 569,000 | 26,419 |
2006/06/02 | 566,000 | 573,000 | 558,000 | 572,000 | 37,661 |
2006/06/01 | 557,000 | 565,000 | 555,000 | 562,000 | 25,996 |
2006/05/31 | 551,000 | 559,000 | 549,000 | 549,000 | 28,222 |
2006/05/30 | 568,000 | 574,000 | 556,000 | 560,000 | 19,218 |
2006/05/29 | 578,000 | 582,000 | 567,000 | 571,000 | 27,171 |
2006/05/26 | 573,000 | 578,000 | 572,000 | 577,000 | 25,897 |
2006/05/25 | 560,000 | 575,000 | 559,000 | 564,000 | 59,802 |
2006/05/24 | 564,000 | 566,000 | 550,000 | 558,000 | 35,145 |
2006/05/23 | 548,000 | 572,000 | 548,000 | 562,000 | 39,068 |
2006/05/22 | 565,000 | 575,000 | 562,000 | 567,000 | 34,227 |
2006/05/19 | 570,000 | 570,000 | 555,000 | 558,000 | 34,904 |
2006/05/18 | 566,000 | 572,000 | 552,000 | 570,000 | 57,505 |
2006/05/17 | 569,000 | 582,000 | 560,000 | 580,000 | 71,502 |
2006/05/16 | 558,000 | 574,000 | 557,000 | 559,000 | 118,078 |
2006/05/15 | 539,000 | 561,000 | 538,000 | 554,000 | 104,851 |
2006/05/12 | 533,000 | 537,000 | 525,000 | 532,000 | 47,550 |
2006/05/11 | 535,000 | 549,000 | 533,000 | 543,000 | 46,266 |
2006/05/10 | 536,000 | 547,000 | 531,000 | 537,000 | 60,404 |
2006/05/09 | 535,000 | 550,000 | 533,000 | 538,000 | 70,567 |
2006/05/08 | 530,000 | 537,000 | 527,000 | 532,000 | 71,014 |
2006/05/02 | 510,000 | 515,000 | 509,000 | 510,000 | 20,567 |
2006/05/01 | 512,000 | 514,000 | 507,000 | 508,000 | 18,699 |
2006/04/28 | 505,000 | 510,000 | 501,000 | 510,000 | 27,035 |
2006/04/27 | 510,000 | 512,000 | 506,000 | 506,000 | 18,781 |
2006/04/26 | 513,000 | 515,000 | 504,000 | 509,000 | 21,071 |
2006/04/25 | 515,000 | 517,000 | 506,000 | 513,000 | 37,803 |
2006/04/24 | 515,000 | 517,000 | 506,000 | 511,000 | 37,397 |
2006/04/21 | 512,000 | 523,000 | 511,000 | 520,000 | 48,864 |
2006/04/20 | 506,000 | 510,000 | 505,000 | 510,000 | 35,637 |
2006/04/19 | 505,000 | 509,000 | 505,000 | 505,000 | 26,160 |
2006/04/18 | 502,000 | 504,000 | 500,000 | 503,000 | 19,654 |
2006/04/17 | 504,000 | 505,000 | 501,000 | 502,000 | 14,960 |
2006/04/14 | 503,000 | 506,000 | 500,000 | 503,000 | 20,040 |
2006/04/13 | 501,000 | 506,000 | 499,000 | 502,000 | 24,170 |
2006/04/12 | 505,000 | 505,000 | 502,000 | 502,000 | 22,057 |
2006/04/11 | 507,000 | 507,000 | 504,000 | 507,000 | 16,014 |
2006/04/10 | 510,000 | 511,000 | 506,000 | 508,000 | 16,208 |
2006/04/07 | 510,000 | 512,000 | 507,000 | 512,000 | 22,135 |
2006/04/06 | 508,000 | 512,000 | 507,000 | 511,000 | 24,441 |
2006/04/05 | 508,000 | 511,000 | 506,000 | 506,000 | 26,296 |
2006/04/04 | 508,000 | 509,000 | 505,000 | 506,000 | 18,769 |
2006/04/03 | 508,000 | 510,000 | 505,000 | 507,000 | 30,531 |
2006/03/31 | 520,000 | 520,000 | 503,000 | 505,000 | 51,446 |
2006/03/30 | 520,000 | 525,000 | 518,000 | 518,000 | 23,258 |
2006/03/29 | 519,000 | 521,000 | 514,000 | 517,000 | 20,717 |
2006/03/28 | 528,000 | 529,000 | 521,000 | 521,000 | 16,977 |
2006/03/27 | 528,000 | 531,000 | 523,000 | 528,000 | 14,015 |
2006/03/24 | 527,000 | 531,000 | 523,000 | 530,000 | 16,551 |
2006/03/23 | 530,000 | 531,000 | 523,000 | 525,000 | 14,257 |
2006/03/22 | 533,000 | 533,000 | 528,000 | 531,000 | 18,223 |
2006/03/20 | 524,000 | 534,000 | 523,000 | 530,000 | 17,375 |
2006/03/17 | 527,000 | 527,000 | 522,000 | 523,000 | 16,534 |
2006/03/16 | 521,000 | 522,000 | 516,000 | 519,000 | 14,860 |
2006/03/15 | 524,000 | 527,000 | 519,000 | 521,000 | 18,456 |
2006/03/14 | 518,000 | 526,000 | 517,000 | 523,000 | 30,813 |
2006/03/13 | 513,000 | 517,000 | 510,000 | 516,000 | 22,091 |
2006/03/10 | 510,000 | 515,000 | 507,000 | 508,000 | 31,028 |
2006/03/09 | 506,000 | 514,000 | 501,000 | 512,000 | 24,899 |
2006/03/08 | 501,000 | 505,000 | 500,000 | 505,000 | 32,478 |
2006/03/07 | 508,000 | 511,000 | 500,000 | 504,000 | 27,279 |
2006/03/06 | 515,000 | 515,000 | 506,000 | 511,000 | 27,321 |
2006/03/03 | 519,000 | 525,000 | 512,000 | 516,000 | 45,565 |
2006/03/02 | 509,000 | 520,000 | 507,000 | 515,000 | 50,095 |
2006/03/01 | 502,000 | 510,000 | 502,000 | 503,000 | 29,911 |
2006/02/28 | 503,000 | 508,000 | 499,000 | 506,000 | 25,169 |
2006/02/27 | 499,000 | 506,000 | 498,000 | 506,000 | 32,651 |
2006/02/24 | 506,000 | 507,000 | 501,000 | 505,000 | 26,774 |
2006/02/23 | 509,000 | 517,000 | 507,000 | 509,000 | 23,221 |
2006/02/22 | 513,000 | 513,000 | 506,000 | 506,000 | 25,343 |
2006/02/21 | 511,000 | 514,000 | 503,000 | 506,000 | 24,792 |
2006/02/20 | 512,000 | 520,000 | 506,000 | 511,000 | 40,174 |
2006/02/17 | 510,000 | 517,000 | 504,000 | 505,000 | 35,844 |
2006/02/16 | 507,000 | 507,000 | 498,000 | 502,000 | 34,679 |
2006/02/15 | 513,000 | 513,000 | 500,000 | 506,000 | 29,738 |
2006/02/14 | 511,000 | 514,000 | 504,000 | 507,000 | 28,796 |
2006/02/13 | 503,000 | 508,000 | 500,000 | 508,000 | 30,654 |
2006/02/10 | 519,000 | 519,000 | 503,000 | 513,000 | 33,627 |
2006/02/09 | 520,000 | 520,000 | 514,000 | 516,000 | 29,357 |
2006/02/08 | 516,000 | 523,000 | 514,000 | 516,000 | 31,402 |
2006/02/07 | 523,000 | 523,000 | 515,000 | 519,000 | 35,890 |
2006/02/06 | 521,000 | 522,000 | 513,000 | 518,000 | 39,100 |
2006/02/03 | 532,000 | 534,000 | 529,000 | 530,000 | 16,085 |
2006/02/02 | 539,000 | 540,000 | 532,000 | 535,000 | 21,480 |
2006/02/01 | 537,000 | 541,000 | 533,000 | 535,000 | 23,605 |
2006/01/31 | 544,000 | 546,000 | 541,000 | 544,000 | 24,267 |
2006/01/30 | 547,000 | 549,000 | 542,000 | 542,000 | 16,597 |
2006/01/27 | 542,000 | 545,000 | 535,000 | 539,000 | 24,122 |
2006/01/26 | 537,000 | 538,000 | 532,000 | 532,000 | 13,108 |
2006/01/25 | 536,000 | 541,000 | 530,000 | 531,000 | 17,782 |
2006/01/24 | 539,000 | 541,000 | 533,000 | 535,000 | 18,600 |
2006/01/23 | 526,000 | 537,000 | 525,000 | 531,000 | 17,023 |
2006/01/20 | 546,000 | 546,000 | 532,000 | 536,000 | 19,671 |
2006/01/19 | 543,000 | 544,000 | 529,000 | 536,000 | 34,977 |
2006/01/18 | 540,000 | 544,000 | 517,000 | 531,000 | 54,884 |
2006/01/17 | 550,000 | 568,000 | 547,000 | 559,000 | 40,407 |
2006/01/16 | 556,000 | 569,000 | 551,000 | 560,000 | 17,891 |
2006/01/13 | 568,000 | 575,000 | 561,000 | 566,000 | 36,144 |
2006/01/12 | 565,000 | 571,000 | 564,000 | 569,000 | 38,360 |
2006/01/11 | 559,000 | 564,000 | 552,000 | 564,000 | 36,548 |
2006/01/10 | 562,000 | 567,000 | 550,000 | 551,000 | 40,024 |
2006/01/06 | 555,000 | 557,000 | 548,000 | 555,000 | 33,640 |
2006/01/05 | 542,000 | 561,000 | 541,000 | 557,000 | 64,411 |
2006/01/04 | 541,000 | 544,000 | 536,000 | 541,000 | 16,924 |